| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $23.82 | $23.94 | $23.73 | $23.74 | 2,804,346 |
December 30 2009 | $23.49 | $23.82 | $23.44 | $23.81 | 2,411,319 |
December 29 2009 | $23.73 | $23.83 | $23.57 | $23.69 | 4,177,771 |
December 28 2009 | $23.98 | $23.98 | $23.49 | $23.57 | 3,020,696 |
December 24 2009 | $23.83 | $23.96 | $23.60 | $23.77 | 1,738,953 |
December 23 2009 | $24.01 | $24.11 | $23.63 | $23.84 | 2,705,290 |
December 22 2009 | $23.94 | $24.11 | $23.77 | $23.92 | 4,552,436 |
December 21 2009 | $23.90 | $24.09 | $23.64 | $23.88 | 8,929,772 |
December 18 2009 | $24.23 | $24.23 | $23.56 | $23.79 | 6,530,327 |
December 17 2009 | $24.25 | $24.40 | $23.88 | $23.92 | 4,968,340 |
December 16 2009 | $24.68 | $25.01 | $24.50 | $24.56 | 6,497,961 |
December 15 2009 | $24.76 | $24.99 | $24.44 | $24.54 | 5,371,410 |
December 14 2009 | $24.51 | $24.88 | $24.18 | $24.83 | 5,367,070 |
December 11 2009 | $23.94 | $24.35 | $23.94 | $24.23 | 4,848,209 |
December 10 2009 | $24.29 | $24.30 | $23.93 | $24.14 | 10,128,740 |
December 09 2009 | $24.14 | $24.27 | $23.92 | $24.23 | 6,591,945 |
December 08 2009 | $23.84 | $24.21 | $23.56 | $24.04 | 7,804,128 |
December 07 2009 | $23.97 | $24.71 | $23.83 | $23.97 | 10,601,270 |
December 04 2009 | $23.37 | $23.76 | $22.97 | $23.73 | 8,556,130 |
December 03 2009 | $23.73 | $24.14 | $22.90 | $22.91 | 12,902,090 |
December 02 2009 | $22.88 | $23.64 | $22.84 | $23.56 | 6,110,993 |
December 01 2009 | $23.17 | $23.26 | $22.74 | $22.96 | 5,044,238 |
November 30 2009 | $22.52 | $23.02 | $22.16 | $22.96 | 7,286,669 |
November 27 2009 | $22.39 | $22.84 | $22.23 | $22.35 | 3,255,099 |
November 25 2009 | $23.19 | $23.40 | $23.09 | $23.23 | 4,315,360 |
